Sineng Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	56.014	63.294	55.538	61.866	43.877	33,056,062
2024-10-29	55.916	58.520	55.916	56.728	40.233	29,429,874
2024-10-28	54.600	54.880	52.612	53.550	37.979	13,142,607
2024-10-25	52.626	56.280	52.556	54.530	38.674	22,453,672
2024-10-24	54.600	54.894	52.528	52.542	37.264	14,502,669
2024-10-23	54.278	57.806	54.040	55.720	39.518	20,618,531
2024-10-22	56.084	56.140	53.564	54.796	38.863	21,289,012
2024-10-21	56.420	59.108	55.160	57.358	40.680	20,648,186
2024-10-18	55.580	58.478	54.124	56.840	40.312	20,574,556
2024-10-17	54.712	58.128	53.900	56.504	40.074	13,281,090
2024-10-16	55.020	57.246	54.432	54.740	38.823	8,012,734
2024-10-15	56.014	58.968	54.600	56.728	40.233	11,945,817
2024-10-14	56.224	57.078	54.152	56.560	40.114	11,461,524
2024-10-11	55.524	57.764	52.094	56.546	40.104	12,591,990
2024-10-10	55.076	59.864	55.076	56.084	39.776	14,402,603
2024-10-09	61.600	61.600	53.900	54.180	38.426	20,761,013
2024-10-08	67.760	67.760	58.632	65.758	46.637	25,157,459
2024-09-30	52.766	59.360	52.500	58.170	41.256	22,935,037
2024-09-27	47.600	52.934	47.026	51.100	36.242	20,353,894
2024-09-26	47.082	47.474	44.618	47.292	33.541	14,431,469
2024-09-25	46.816	48.776	46.648	47.544	33.720	12,532,509
2024-09-24	47.614	48.370	45.878	47.110	33.412	13,672,283
2024-09-23	49.280	49.336	46.242	47.852	33.938	11,249,738
2024-09-20	48.020	49.224	46.998	48.846	34.643	11,021,758
2024-09-19	49.994	51.492	47.600	48.300	34.256	15,493,464
2024-09-18	48.020	51.142	47.908	49.882	35.378	9,308,548
2024-09-13	49.784	49.994	48.356	48.370	34.305	8,208,449
2024-09-12	50.190	51.212	49.812	50.008	35.467	10,070,082
2024-09-11	47.600	51.520	47.544	50.288	35.666	16,182,516
2024-09-10	47.376	48.972	47.012	48.118	34.127	11,579,148
2024-09-09	46.368	47.684	46.228	47.250	33.511	6,661,515
2024-09-06	47.544	48.566	46.354	46.830	33.213	9,613,491
2024-09-05	49.266	49.896	47.950	48.202	34.186	11,300,425
2024-09-04	49.504	50.904	47.040	49.014	34.762	16,272,195
2024-09-03	49.630	50.666	48.860	50.050	35.497	12,282,533
2024-09-02	50.372	51.884	49.812	50.330	35.695	13,003,093
2024-08-30	50.372	52.010	49.896	50.680	35.944	22,018,510
2024-08-29	43.638	51.548	43.162	51.100	36.242	24,279,510
2024-08-28	42.700	44.086	41.804	43.512	30.860	6,578,566
2024-08-27	44.254	44.926	43.680	44.058	31.247	4,455,472
2024-08-26	42.840	45.584	42.840	44.660	31.674	9,478,544
2024-08-23	43.120	44.072	42.574	42.952	30.463	5,045,936
2024-08-22	44.226	44.646	42.812	43.288	30.701	8,289,438
2024-08-21	45.584	46.032	44.100	44.226	31.366	9,454,908
2024-08-20	45.640	46.886	45.584	45.990	32.617	8,349,550
2024-08-19	44.100	47.880	43.820	46.340	32.866	13,355,895
2024-08-16	45.052	45.878	44.240	44.646	31.664	9,122,455
2024-08-15	44.800	46.186	44.338	45.178	32.041	9,894,562
2024-08-14	46.900	46.900	44.492	45.416	32.210	12,981,643
2024-08-13	43.652	47.852	43.148	46.690	33.114	18,487,558
2024-08-12	44.632	45.584	42.280	43.568	30.900	14,068,220
2024-08-09	42.224	44.100	42.224	43.610	30.929	13,723,470
2024-08-08	42.406	43.246	41.720	42.280	29.986	10,204,924
2024-08-07	41.790	43.624	41.524	43.008	30.502	18,462,558
2024-08-06	40.180	42.532	40.096	41.804	29.649	17,935,721
2024-08-05	40.222	41.622	39.620	39.620	28.100	9,587,614
2024-08-02	40.530	42.126	40.152	40.460	28.695	10,359,899
2024-08-01	40.670	41.790	40.236	41.090	29.142	12,336,006
2024-07-31	40.600	41.230	39.662	40.754	28.904	12,924,176
2024-07-30	40.040	41.552	39.816	40.600	28.795	13,032,551

← NewerPage 9 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1200 CNY
2025-07-04	0.1200 CNY
2024-06-07	0.1000 CNY
2023-06-16	0.1364 CNY
2022-05-16	0.1800 CNY
2021-06-30	0.1998 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.